Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2023	0.00 / 0.00%	18.50	18.60	17.55	18.50	18.10	17.20	200,100
8/21/2023	+0.20 / +1.09%	18.30	18.70	17.75	18.50	18.07	17.20	220,400
8/18/2023	-1.15 / -5.91%	19.35	19.40	18.10	18.30	18.88	17.02	681,400
8/17/2023	-0.05 / -0.26%	19.40	19.65	19.40	19.45	19.53	18.08	304,800
8/16/2023	-0.20 / -1.02%	19.70	19.70	19.45	19.50	19.56	18.13	175,300
8/15/2023	0.00 / 0.00%	19.70	20.05	19.70	19.70	19.79	18.32	229,700
8/14/2023	+0.20 / +1.03%	20.00	20.00	19.35	19.70	19.65	18.32	300,100
8/11/2023	-0.15 / -0.76%	19.60	19.60	19.10	19.50	19.36	18.13	356,000
8/10/2023	-0.10 / -0.51%	19.70	20.00	19.60	19.65	19.72	18.27	188,400
8/9/2023	-0.40 / -1.99%	20.15	20.15	19.50	19.75	19.74	18.36	479,900
8/8/2023	+0.05 / +0.25%	20.20	20.35	19.90	20.15	20.08	18.74	585,200
8/7/2023	+0.50 / +2.55%	19.95	20.20	19.75	20.10	20.00	18.69	682,600
8/4/2023	+0.40 / +2.08%	19.20	19.60	19.00	19.60	19.36	18.22	455,100
8/3/2023	-0.20 / -1.03%	19.45	19.60	19.10	19.20	19.29	17.85	307,000
8/2/2023	-0.10 / -0.51%	19.85	19.85	19.25	19.40	19.47	18.04	280,200
8/1/2023	-0.80 / -3.94%	20.50	20.65	19.40	19.50	20.06	18.13	493,700
7/31/2023	+0.65 / +3.31%	20.30	20.45	19.75	20.30	20.14	18.88	763,300
7/28/2023	+0.25 / +1.29%	19.45	19.95	19.40	19.65	19.67	18.27	539,300
7/27/2023	+0.20 / +1.04%	19.20	19.40	18.95	19.40	19.12	18.04	459,900
7/26/2023	-0.35 / -1.79%	19.55	19.70	19.15	19.20	19.31	17.85	242,800
7/25/2023	+0.15 / +0.77%	19.60	19.90	19.30	19.55	19.56	18.18	565,900
7/24/2023	+0.15 / +0.78%	19.25	19.40	18.90	19.40	19.20	18.04	464,600
7/21/2023	+0.05 / +0.26%	19.20	19.35	19.15	19.25	19.26	17.90	343,400
7/20/2023	+0.15 / +0.79%	19.05	19.35	19.00	19.20	19.13	17.85	256,900
7/19/2023	-0.05 / -0.26%	19.30	19.30	19.05	19.05	19.12	17.71	292,100
7/18/2023	-0.30 / -1.55%	19.40	19.75	19.10	19.10	19.34	17.76	366,900
7/17/2023	-0.15 / -0.77%	19.45	19.45	19.05	19.40	19.22	18.04	443,100
7/14/2023	0.00 / 0.00%	19.85	19.85	19.30	19.55	19.49	18.18	496,000
7/13/2023	+0.35 / +1.82%	19.35	19.80	19.20	19.55	19.52	18.18	680,700
7/12/2023	+0.15 / +0.79%	19.20	19.55	19.05	19.20	19.19	17.85	396,000

<<Previous 30 days Next 30 days>>

BFC News

30/10	BFC: BOD resolution dated October 29, 2024
22/08	BFC: 2024 AGM resolution
07/08	BFC: Decision on tax penalty
18/07	BFC: BOD resolution dated July 16, 2024
09/07	BFC: BFC signs Auditing Contract

More News

Related Companies

	Volume	Price	Change
AVG	31,900	37.90	13.81%
BT1	100	13.70	0.74%
CPC	0	18.00	0.00%
DCM	6,638,300	37.90	1.34%
DHB	6,700	8.00	0.00%
DOC	0	10.00	0.00%
DPM	5,767,900	35.50	1.87%